Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 30.61 | 30.61 | 30.03 | 30.06 | 2,901 | -0.32(-1.06%) |
May 22, 2024 | 30.33 | 30.38 | 30.33 | 30.38 | 516 | -0.18(-0.58%) |
May 21, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 277 | -0.02(-0.08%) |
May 20, 2024 | 30.70 | 30.70 | 30.58 | 30.58 | 522 | +0.07(+0.24%) |
May 17, 2024 | 30.53 | 30.60 | 30.51 | 30.51 | 2,320 | -0.05(-0.16%) |
May 16, 2024 | 30.62 | 30.68 | 30.56 | 30.56 | 2,216 | -0.01(-0.03%) |
May 15, 2024 | 30.33 | 30.57 | 30.33 | 30.57 | 2,482 | +0.40(+1.33%) |
May 14, 2024 | 30.15 | 30.17 | 30.15 | 30.17 | 1,128 | +0.30(+1.00%) |
May 13, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 14 | +0.08(+0.27%) |
May 10, 2024 | 29.93 | 29.93 | 29.79 | 29.79 | 921 | +0.08(+0.27%) |
May 09, 2024 | 29.62 | 29.72 | 29.62 | 29.71 | 3,630 | +0.03(+0.10%) |
May 08, 2024 | 29.60 | 29.68 | 29.60 | 29.68 | 1,789 | +0.03(+0.12%) |
May 07, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 52 | +0.02(+0.08%) |
May 06, 2024 | 29.52 | 29.62 | 29.52 | 29.62 | 1,602 | +0.35(+1.21%) |
May 03, 2024 | 29.18 | 29.27 | 29.18 | 29.27 | 470 | +0.37(+1.27%) |
May 02, 2024 | 28.64 | 28.92 | 28.64 | 28.90 | 447 | +0.28(+0.98%) |
May 01, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 37 | -0.15(-0.53%) |
Apr 30, 2024 | 29.07 | 29.07 | 28.77 | 28.77 | 165 | -0.50(-1.72%) |
Apr 29, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 117 | +0.26(+0.91%) |
Apr 26, 2024 | 29.02 | 29.02 | 29.01 | 29.01 | 223 | +0.34(+1.20%) |
Apr 25, 2024 | 28.64 | 28.67 | 28.64 | 28.67 | 440 | -0.16(-0.57%) |
Apr 24, 2024 | 28.72 | 28.83 | 28.72 | 28.83 | 339 | +0.12(+0.42%) |
Apr 23, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 35 | +0.42(+1.48%) |
Apr 22, 2024 | 28.06 | 28.38 | 28.06 | 28.29 | 741 | +0.21(+0.73%) |
Apr 19, 2024 | 28.54 | 28.54 | 28.08 | 28.08 | 210 | -0.48(-1.66%) |
Apr 18, 2024 | 28.63 | 28.63 | 28.56 | 28.56 | 607 | -0.07(-0.25%) |
Apr 17, 2024 | 28.92 | 28.92 | 28.63 | 28.63 | 303 | -0.12(-0.40%) |
Apr 16, 2024 | 28.72 | 28.81 | 28.72 | 28.75 | 450 | -0.13(-0.46%) |
Apr 15, 2024 | 29.20 | 29.20 | 28.81 | 28.88 | 1,330 | -0.35(-1.20%) |
Apr 12, 2024 | 29.26 | 29.26 | 29.23 | 29.23 | 124 | -0.51(-1.71%) |
Apr 11, 2024 | 29.58 | 29.74 | 29.45 | 29.74 | 766 | +0.17(+0.57%) |
Apr 10, 2024 | 29.50 | 29.57 | 29.50 | 29.57 | 2,246 | -0.41(-1.37%) |
Apr 09, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 76 | +0.01(+0.04%) |
Apr 08, 2024 | 29.95 | 29.97 | 29.95 | 29.97 | 1,720 | +0.15(+0.50%) |
Apr 05, 2024 | 29.70 | 29.82 | 29.66 | 29.82 | 826 | +0.21(+0.70%) |
Apr 04, 2024 | 29.59 | 29.61 | 29.59 | 29.61 | 285 | -0.29(-0.97%) |
Apr 03, 2024 | 29.99 | 29.99 | 29.90 | 29.90 | 686 | +0.02(+0.08%) |
Apr 02, 2024 | 30.21 | 30.21 | 29.80 | 29.88 | 3,946 | -0.27(-0.90%) |
Apr 01, 2024 | 30.29 | 30.29 | 30.15 | 30.15 | 978 | -0.08(-0.28%) |
Mar 28, 2024 | 30.20 | 30.23 | 30.18 | 30.23 | 1,437 | +0.12(+0.41%) |
Mar 27, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 1,296 | +0.32(+1.06%) |
Mar 26, 2024 | 29.98 | 29.98 | 29.79 | 29.79 | 839 | -0.03(-0.11%) |
Mar 25, 2024 | 29.87 | 29.87 | 29.82 | 29.82 | 537 | -0.05(-0.18%) |
Mar 22, 2024 | 29.89 | 29.89 | 29.88 | 29.88 | 507 | -0.06(-0.21%) |
Mar 21, 2024 | 29.97 | 29.98 | 29.94 | 29.94 | 797 | +0.19(+0.62%) |
Mar 20, 2024 | 29.73 | 29.75 | 29.73 | 29.75 | 992 | +0.24(+0.81%) |
Mar 19, 2024 | 29.33 | 29.52 | 29.33 | 29.52 | 300 | +0.11(+0.38%) |
Mar 18, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 193 | +0.20(+0.68%) |
Mar 15, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 100 | -0.23(-0.79%) |
Mar 14, 2024 | 29.61 | 29.61 | 29.40 | 29.44 | 1,226 | -0.13(-0.44%) |
Mar 13, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 35 | -0.14(-0.48%) |
Mar 12, 2024 | 29.43 | 29.71 | 29.43 | 29.71 | 953 | +0.26(+0.89%) |
Mar 11, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 237 | -0.03(-0.09%) |
Mar 08, 2024 | 29.72 | 29.72 | 29.47 | 29.47 | 954 | -0.28(-0.95%) |
Mar 07, 2024 | 29.74 | 29.81 | 29.74 | 29.75 | 304 | +0.25(+0.86%) |
Mar 06, 2024 | 29.51 | 29.61 | 29.43 | 29.50 | 1,501 | +0.19(+0.65%) |
Mar 05, 2024 | 29.95 | 29.95 | 29.29 | 29.31 | 3,777 | -0.33(-1.10%) |
Mar 04, 2024 | 29.66 | 29.66 | 29.64 | 29.64 | 1,505 | -0.03(-0.09%) |
Mar 01, 2024 | 29.58 | 29.68 | 29.58 | 29.66 | 966 | +0.26(+0.90%) |
Feb 29, 2024 | 29.26 | 29.40 | 29.23 | 29.40 | 2,514 | +0.15(+0.50%) |
Feb 28, 2024 | 29.28 | 29.28 | 29.25 | 29.25 | 526 | -0.05(-0.16%) |
Feb 27, 2024 | 29.27 | 29.30 | 29.27 | 29.30 | 497 | +0.02(+0.05%) |
Feb 26, 2024 | 29.36 | 29.36 | 29.28 | 29.28 | 736 | -0.02(-0.06%) |
Feb 23, 2024 | 29.25 | 29.30 | 29.25 | 29.30 | 479 | +0.07(+0.24%) |
Feb 22, 2024 | 29.14 | 29.23 | 29.13 | 29.23 | 1,462 | +0.49(+1.69%) |
Feb 21, 2024 | 28.64 | 28.75 | 28.64 | 28.75 | 433 | +0.02(+0.09%) |
Feb 20, 2024 | 28.77 | 28.78 | 28.72 | 28.72 | 643 | -0.21(-0.72%) |
Feb 16, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 148 | -0.17(-0.58%) |
Feb 15, 2024 | 29.08 | 29.10 | 29.08 | 29.10 | 527 | +0.25(+0.86%) |
Feb 14, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 237 | +0.37(+1.30%) |
Feb 13, 2024 | 28.20 | 28.48 | 28.20 | 28.48 | 587 | -0.33(-1.14%) |
Feb 12, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 746 | -0.05(-0.16%) |
Feb 09, 2024 | 28.89 | 28.89 | 28.74 | 28.85 | 2,096 | +0.08(+0.28%) |
Feb 08, 2024 | 28.77 | 28.77 | 28.74 | 28.77 | 882 | +0.03(+0.12%) |
Feb 07, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 45 | +0.24(+0.85%) |
Feb 06, 2024 | 28.43 | 28.49 | 28.41 | 28.49 | 709 | -0.01(-0.04%) |
Feb 05, 2024 | 28.50 | 28.53 | 28.36 | 28.50 | 2,548 | -0.08(-0.27%) |
Feb 02, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 237 | +0.33(+1.18%) |
Feb 01, 2024 | 28.08 | 28.25 | 28.08 | 28.25 | 181 | +0.24(+0.86%) |
Jan 31, 2024 | 28.20 | 28.20 | 28.01 | 28.01 | 1,086 | -0.30(-1.07%) |
Jan 30, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 255 | +0.02(+0.06%) |
Jan 29, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 20 | +0.23(+0.83%) |
Jan 26, 2024 | 28.04 | 28.08 | 28.00 | 28.06 | 1,652 | -0.02(-0.08%) |
Jan 25, 2024 | 28.06 | 28.09 | 28.03 | 28.09 | 464 | +0.04(+0.16%) |
Jan 24, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 26 | +0.13(+0.46%) |
Jan 23, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 191 | +0.04(+0.15%) |
Jan 22, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 133 | +0.05(+0.18%) |
Jan 19, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 199 | +0.36(+1.33%) |
Jan 18, 2024 | 27.21 | 27.46 | 27.21 | 27.46 | 629 | +0.27(+0.99%) |
Jan 17, 2024 | 27.16 | 27.19 | 27.13 | 27.19 | 1,237 | -0.11(-0.40%) |
Jan 16, 2024 | 27.23 | 27.30 | 27.23 | 27.30 | 592 | -0.11(-0.39%) |
Jan 12, 2024 | 27.54 | 27.54 | 27.41 | 27.41 | 180 | +0.01(+0.03%) |
Jan 11, 2024 | 27.32 | 27.40 | 27.23 | 27.40 | 1,101 | +0.05(+0.20%) |
Jan 10, 2024 | 27.17 | 27.34 | 27.17 | 27.34 | 599 | +0.17(+0.62%) |
Jan 09, 2024 | 27.12 | 27.17 | 27.12 | 27.17 | 1,006 | -0.03(-0.09%) |
Jan 08, 2024 | 27.07 | 27.20 | 27.07 | 27.20 | 364 | +0.29(+1.06%) |
Jan 05, 2024 | 26.84 | 26.96 | 26.84 | 26.91 | 1,273 | +0.06(+0.24%) |
Jan 04, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 301 | -0.10(-0.37%) |
Jan 03, 2024 | 27.04 | 27.05 | 26.95 | 26.95 | 912 | -0.19(-0.71%) |
Jan 02, 2024 | 27.22 | 27.22 | 27.14 | 27.14 | 538 | -0.22(-0.81%) |
Dec 29, 2023 | 27.38 | 27.38 | 27.37 | 27.37 | 336 | -0.11(-0.41%) |
Dec 28, 2023 | 27.53 | 27.53 | 27.48 | 27.48 | 634 | -0.02(-0.09%) |
Dec 27, 2023 | 27.49 | 27.50 | 27.49 | 27.50 | 2,686 | +0.04(+0.14%) |
Dec 26, 2023 | 27.42 | 27.46 | 27.39 | 27.46 | 1,717 | +0.17(+0.61%) |
Dec 22, 2023 | 27.42 | 27.42 | 27.30 | 27.30 | 2,296 | +0.05(+0.20%) |
Dec 21, 2023 | 27.20 | 27.24 | 27.15 | 27.24 | 1,445 | +0.21(+0.79%) |
Dec 20, 2023 | 27.35 | 27.39 | 27.03 | 27.03 | 1,207 | -0.42(-1.53%) |
Dec 19, 2023 | 27.39 | 27.45 | 27.32 | 27.45 | 3,105 | +0.15(+0.53%) |
Dec 18, 2023 | 27.35 | 27.35 | 27.29 | 27.30 | 1,344 | +0.12(+0.44%) |
Dec 15, 2023 | 26.98 | 27.18 | 26.98 | 27.18 | 826 | +0.07(+0.27%) |
Dec 14, 2023 | 27.15 | 27.19 | 27.06 | 27.11 | 2,933 | +0.10(+0.39%) |
Dec 13, 2023 | 26.71 | 27.01 | 26.70 | 27.01 | 2,174 | +0.36(+1.33%) |
Dec 12, 2023 | 26.58 | 26.66 | 26.57 | 26.65 | 2,841 | +0.10(+0.38%) |
Dec 11, 2023 | 26.48 | 26.55 | 26.46 | 26.55 | 1,510 | +0.17(+0.66%) |
Dec 08, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 401 | +0.14(+0.52%) |
Dec 07, 2023 | 26.15 | 26.26 | 26.14 | 26.24 | 4,108 | +0.22(+0.86%) |
Dec 06, 2023 | 26.18 | 26.18 | 26.02 | 26.02 | 192 | -0.05(-0.20%) |
Dec 05, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 108 | -0.07(-0.26%) |
Dec 04, 2023 | 26.21 | 26.21 | 26.06 | 26.14 | 1,473 | -0.12(-0.46%) |
Dec 01, 2023 | 26.08 | 26.28 | 26.08 | 26.26 | 1,944 | +0.10(+0.37%) |
Nov 30, 2023 | 26.03 | 26.16 | 26.03 | 26.16 | 1,125 | +0.12(+0.47%) |
Nov 29, 2023 | 26.12 | 26.12 | 26.03 | 26.04 | 1,093 | +0.01(+0.03%) |
Nov 28, 2023 | 26.06 | 26.06 | 26.03 | 26.03 | 1,217 | -0.03(-0.11%) |
Nov 27, 2023 | 26.16 | 26.16 | 26.06 | 26.06 | 2,194 | -0.05(-0.19%) |
Nov 24, 2023 | 26.10 | 26.12 | 26.10 | 26.11 | 1,731 | +0.04(+0.16%) |
Nov 22, 2023 | 26.02 | 26.08 | 26.02 | 26.07 | 1,129 | +0.10(+0.37%) |
Nov 21, 2023 | 25.94 | 26.01 | 25.94 | 25.97 | 4,385 | +0.04(+0.14%) |
Nov 20, 2023 | 25.85 | 25.94 | 25.85 | 25.94 | 2,166 | +0.16(+0.61%) |
Nov 17, 2023 | 25.83 | 25.83 | 25.72 | 25.78 | 2,833 | +0.06(+0.24%) |
Nov 16, 2023 | 25.67 | 25.73 | 25.67 | 25.72 | 2,717 | +0.05(+0.20%) |
Nov 15, 2023 | 25.77 | 25.77 | 25.67 | 25.67 | 7,162 | +0.03(+0.13%) |
Nov 14, 2023 | 25.53 | 25.74 | 25.53 | 25.64 | 49,273 | +0.32(+1.26%) |
Nov 13, 2023 | 25.28 | 25.36 | 25.20 | 25.32 | 10,951 | +0.04(+0.16%) |
Nov 10, 2023 | 25.02 | 25.29 | 24.97 | 25.28 | 7,592 | +0.37(+1.48%) |
Nov 09, 2023 | 25.17 | 25.19 | 24.89 | 24.91 | 11,345 | -0.16(-0.64%) |
Nov 08, 2023 | 25.17 | 25.17 | 24.98 | 25.07 | 5,826 | -0.01(-0.04%) |